股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
东方雨虹( 002271.SZ 深证)
板块 :建筑材料   
所属成分指数: 中证500
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-11-2024.7524.8224.1124.20-1.79%-0.72%0.31%11,997,700292,458,00085%24.38-0.02%24.220.67%24.100.38%24.13-0.04%0.21%
2019-11-1924.2724.6524.1024.641.65%1.06%2.09%17,774,800433,371,000122%24.382.21%24.060.84%24.010.83%24.14-0.14%0.26%
2019-11-1823.6024.2423.3924.242.71%1.62%0.29%13,450,200320,830,00089%23.850.27%23.86-0.09%23.81-0.06%24.17-0.57%0.35%
2019-11-1523.9924.1523.5523.60-1.05%-0.80%-2.91%11,626,100276,587,00069%23.79-0.63%23.880.31%23.83-0.71%24.310.04%0.55%
2019-11-1424.0524.2423.6923.85-0.42%-0.38%-1.84%9,188,400219,980,00048%23.940.13%23.80-0.04%24.00-0.63%24.300.38%0.71%
2019-11-1323.7724.1523.6123.951.44%0.17%-1.05%13,463,000321,888,00066%23.911.28%23.81-0.92%24.15-0.37%24.200.37%0.75%
2019-11-1223.9623.9823.3823.61-0.30%0.02%-2.09%13,458,900317,709,00061%23.61-1.23%24.03-1.32%24.24-0.74%24.110.42%0.80%
2019-11-1124.0724.3323.5923.68-2.39%-0.92%-1.39%17,211,200411,353,00075%23.90-2.58%24.36-0.67%24.42-0.81%24.010.40%0.83%
2019-11-0824.9025.1024.1624.26-2.10%-1.11%1.43%16,080,600394,509,00074%24.53-0.41%24.52-0.13%24.620.58%23.920.62%0.76%
2019-11-0724.4424.8624.4024.781.93%0.60%4.24%17,843,600439,542,00085%24.631.01%24.55-0.35%24.480.97%23.770.64%0.70%
2019-11-0624.4924.6324.1524.31-0.57%-0.31%2.92%16,959,700413,577,00084%24.39-0.94%24.640.72%24.240.84%23.620.43%0.64%
2019-11-0524.6924.8824.3824.45-0.57%-0.68%3.96%19,134,400471,059,000103%24.62-0.69%24.461.38%24.041.17%23.520.72%0.63%
2019-11-0424.6525.4524.3624.590.53%-0.80%5.31%29,840,800739,692,000175%24.792.99%24.132.09%23.761.77%23.351.51%0.58%
2019-11-0123.4524.4823.1824.464.31%1.62%6.34%32,870,300791,159,000216%24.072.85%23.631.75%23.351.71%23.001.59%0.46%
2019-10-3123.5523.5823.1123.450.82%0.21%3.57%24,629,300576,387,000180%23.400.47%23.231.18%22.951.10%22.640.77%0.34%
2019-10-3023.1823.5923.0023.260.39%-0.14%3.53%25,409,600591,832,000207%23.291.28%22.961.74%22.701.30%22.470.89%0.31%
2019-10-2922.0523.4522.0523.173.21%0.75%4.05%26,355,200606,083,000247%23.003.60%22.562.65%22.412.04%22.270.76%0.26%
2019-10-2822.2022.5321.7722.451.13%1.13%1.58%12,657,500280,990,000132%22.201.03%21.980.57%21.970.49%22.10-0.38%0.21%
2019-10-2521.6622.2021.5022.203.50%1.04%0.07%11,454,100251,674,000112%21.971.64%21.860.32%21.86-0.08%22.190.03%0.33%
2019-10-2421.8521.9721.3921.45-2.01%-0.77%-3.28%7,279,900157,366,00065%21.62-1.56%21.79-0.45%21.88-0.65%22.180.06%0.37%
2019-10-2321.8122.1421.7421.89-0.14%-0.32%-1.24%4,043,40088,793,00036%21.960.37%21.89-0.20%22.02-0.29%22.170.28%0.37%
2019-10-2221.9922.2021.6621.920.55%0.18%-0.83%5,793,600126,763,00049%21.880.12%21.93-0.55%22.08-0.54%22.100.24%0.34%
2019-10-2121.6922.0221.6621.800.83%-0.24%-1.14%8,241,500180,103,00064%21.85-0.62%22.05-0.56%22.20-0.76%22.050.31%0.34%
2019-10-1822.4622.5421.6221.62-4.51%-1.68%-1.65%15,544,000341,796,000116%21.99-1.42%22.18-1.04%22.370.07%21.980.43%0.29%
2019-10-1722.2022.6521.7522.641.66%1.50%3.43%10,198,400227,487,00081%22.31-0.23%22.41-0.62%22.360.43%21.890.45%0.20%
2019-10-1622.4022.7522.1322.27-0.89%-0.39%2.20%8,473,000189,434,00067%22.36-0.76%22.550.80%22.260.67%21.790.38%0.13%
2019-10-1522.3622.8822.2922.47-0.44%-0.26%3.51%12,087,400272,300,00095%22.53-0.54%22.370.88%22.120.82%21.710.31%0.06%
2019-10-1422.3022.9422.3022.571.80%-0.36%4.28%17,615,100398,993,000133%22.652.85%22.172.02%21.941.43%21.640.85%0.03%
2019-10-1121.5222.2621.5222.172.83%0.67%3.31%19,804,600436,150,000149%22.022.65%21.740.94%21.631.26%21.460.38%-0.07%
2019-10-1021.5521.7021.3021.560.00%0.49%0.85%7,529,500161,541,00060%21.450.26%21.530.30%21.360.29%21.380.03%-0.14%